CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

14.05
-0.40
(-2.77%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.25 -1.70% 36,184,100 -1,737,800 -25.5
13.90
15.10
14.05
2 tháng
(2025-10-06) 		-4.50 -23.75% 173,472,300 -4,922,600 -87.4
13.90
19.70
14.05
3 tháng
(2025-09-08) 		-2.05 -12.42% 281,650,500 -2,232,200 -38.9
13.90
19.70
14.05
6 tháng
(2025-06-09) 		-1.25 -7.96% 818,781,000 -3,186,300 -41.2
13.90
19.70
14.05
12 tháng
(2024-12-10) 		6.63 84.78% 1,307,427,900 -17,384,300 -169.1
7
19.70
14.05
24 tháng
(2023-12-18) 		7.47 106.99% 1,929,747,500 -86,746 -6.2
6.71
19.70
14.05
36 tháng
(2022-12-21) 		11.20 344.69% 2,604,445,600 -2,727,110 -22.2
3.08
19.70
14.05
60 tháng
(2020-12-31) 		9.74 206.75% 4,285,215,400 -7,372,503 -80.3
2.37
19.70
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
5.24
 1,543,800 5.24 5.39 5.21 2,600 2,950 -0.0
22/09/2022
5.24
 1,201,600 4.99 5.24 4.94 27,500 2,140 0.2
21/09/2022
4.99
 603,900 5.00 5.07 4.94 2,100 12,500 -0.1
20/09/2022
5.00
 646,600 4.98 5.02 4.85 2,900 15,900 -0.1
19/09/2022
4.98
 887,900 5.15 5.23 4.89 0 64,900 -0.4
16/09/2022
5.15
 1,290,100 5.28 5.28 5.15 3,000 529,000 -3.1
15/09/2022
5.28
 311,300 5.28 5.35 5.24 700 36,100 0.1
14/09/2022
5.28
 703,000 5.26 5.37 5.14 18,000 2,002 0.0
13/09/2022
5.26
 301,200 5.26 5.31 5.24 1,039 23,105 0.0
12/09/2022
5.26
 522,900 5.22 5.39 5.25 9,200 0 -0.3
09/09/2022
5.22
 666,100 5.26 5.27 5.12 4,000 56,200 -0.3
08/09/2022
5.26
 959,200 5.28 5.40 5.20 23,700 18,700 0.0
07/09/2022
5.28
 1,226,500 5.60 5.63 5.28 13,000 75,200 -0.4
06/09/2022
5.60
 806,300 5.61 5.69 5.60 6,000 8,000 -0.0
05/09/2022
5.61
 679,000 5.66 5.68 5.58 5,100 28,500 -0.2
31/08/2022
5.66
 686,200 5.66 5.70 5.57 4,600 20,600 -0.1
30/08/2022
5.66
 663,300 5.68 5.77 5.59 2,900 64,800 -0.4
29/08/2022
5.68
 1,516,100 5.84 5.84 5.59 7,000 74,700 -0.4
26/08/2022
5.84
 1,927,500 5.83 6.03 5.84 7,600 6,100 0.0
25/08/2022
5.83
 1,463,100 5.76 5.88 5.77 51,900 0 0.3
24/08/2022
5.76
 668,500 5.72 5.81 5.68 40,900 0 0.3
23/08/2022
5.72
 774,100 5.62 5.72 5.47 29,600 8,000 0.1
22/08/2022
5.62
 774,200 5.77 5.77 5.58 6,000 71,300 -0.4
19/08/2022
5.77
 785,100 5.81 5.83 5.72 6,000 57,700 -0.3
18/08/2022
5.81
 1,729,700 5.87 5.88 5.77 606,900 37,900 3.8
17/08/2022
5.87
 1,171,400 5.92 5.97 5.85 1,400 21,900 -0.1
16/08/2022
5.92
 783,900 5.96 6.00 5.92 25,300 0 0.2
15/08/2022
5.96
 1,230,900 5.94 5.99 5.92 7,800 0 0.1
12/08/2022
5.94
 833,100 5.93 5.96 5.86 48,100 19,400 0.2
11/08/2022
5.93
 1,298,700 5.99 6.11 5.87 18,700 13,600 0.0
10/08/2022
5.99
 1,021,300 6.00 6.10 5.96 4,600 0 0.0
09/08/2022
6.00
 2,042,300 5.92 6.11 5.90 2,200 29,800 -0.2
08/08/2022
5.92
 702,900 5.93 6.03 5.90 7,200 27,800 -0.1
05/08/2022
5.93
 1,115,600 5.88 5.94 5.81 112,400 600 0.8
04/08/2022
5.88
 1,622,200 5.90 6.11 5.85 200 32,600 -0.2
03/08/2022
5.90
 1,665,900 5.84 5.99 5.77 23,500 0 0.2
02/08/2022
5.84
 2,464,700 5.63 5.93 5.59 36,000 400 0.2
01/08/2022
5.63
 1,011,300 5.51 5.66 5.50 46,800 3,600 0.3
29/07/2022
5.51
 844,500 5.59 5.66 5.50 20,500 400 0.1
28/07/2022
5.59
 1,769,200 5.45 5.63 5.54 286,900 0 1.8
27/07/2022
5.45
 687,900 5.41 5.45 5.33 29,900 18,300 0.1
26/07/2022
5.41
 1,303,900 5.46 5.47 5.41 13,000 18,900 -0.0
25/07/2022
5.46
 662,400 5.57 5.57 5.43 2,000 38,400 -0.2
22/07/2022
5.57
 668,400 5.54 5.63 5.54 43,600 46,800 0.2
21/07/2022
5.54
 1,110,500 5.68 5.72 5.53 1,200 11,000 -0.1
20/07/2022
5.68
 1,425,400 5.49 5.77 5.54 42,700 2,500 0.3
19/07/2022
5.49
 1,173,600 5.59 5.61 5.49 24,300 24,200 0.0
18/07/2022
5.59
 953,500 5.49 5.64 5.52 26,800 17,500 0.1
15/07/2022
5.49
 1,226,600 5.45 5.63 5.47 35,000 15,000 0.1
14/07/2022
5.45
 1,494,700 5.46 5.55 5.42 22,300 500 0.1
13/07/2022
5.46
 1,580,200 5.50 5.58 5.46 2,400 36,300 -0.2
12/07/2022
5.50
 1,389,700 5.19 5.50 5.24 38,400 43,200 -0.0
11/07/2022
5.19
 1,873,000 5.08 5.36 5.07 42,100 1,700 0.2
08/07/2022
5.08
 1,627,100 4.82 5.15 4.87 22,300 27,800 0.2
07/07/2022
4.82
 616,400 4.84 4.88 4.70 3,200 64,400 -0.3
06/07/2022
4.84
 747,600 4.92 4.96 4.82 22,000 38,900 -0.1
05/07/2022
4.92
 851,300 5.01 5.03 4.89 6,000 81,900 -0.4
04/07/2022
5.01
 684,100 4.89 5.07 4.94 9,200 17,100 -0.0
01/07/2022
4.89
 632,400 4.84 4.95 4.68 15,100 47,600 -0.2
30/06/2022
4.84
 925,600 5.07 5.19 4.84 11,300 88,300 -0.4
29/06/2022
5.07
 1,291,500 5.09 5.11 4.98 12,500 9,800 0.0
28/06/2022
5.09
 1,338,100 4.96 5.19 4.89 13,700 33,800 -0.1
27/06/2022
4.96
 1,052,300 4.71 5.01 4.63 88,700 0 0.5
24/06/2022
4.71
 808,500 4.67 4.77 4.66 38,800 0 0.2
23/06/2022
4.67
 757,700 4.62 4.71 4.58 43,600 46,800 -0.0
22/06/2022
4.62
 1,519,900 4.32 4.62 4.39 32,300 26,000 0.0
21/06/2022
4.32
 1,574,100 4.45 4.47 4.25 135,400 200 0.7
20/06/2022
4.45
 1,743,700 4.78 4.80 4.45 2,500 28,200 -0.1
17/06/2022
4.78
 2,313,700 5.14 5.14 4.78 10,700 76,500 -0.4
16/06/2022
5.14
 1,363,000 5.14 5.41 5.14 3,800 69,100 -0.4
15/06/2022
5.14
 3,266,000 5.50 5.64 5.12 1,700 189,500 -1.1
14/06/2022
5.50
 1,126,000 5.69 5.69 5.44 2,800 78,500 -0.5
13/06/2022
5.69
 2,413,800 6.11 6.11 5.69 600 129,700 -0.8
10/06/2022
6.11
 2,841,500 6.10 6.23 6.00 88,800 13,700 0.5
09/06/2022
6.10
 1,136,600 6.03 6.11 5.98 54,800 0 0.4
08/06/2022
6.03
 915,300 5.80 6.10 5.87 90,800 0 0.6
07/06/2022
5.80
 2,421,300 5.94 5.95 5.66 20,400 44,700 -0.2
06/06/2022
5.94
 2,024,800 6.25 6.25 5.94 17,900 18,000 0.0
03/06/2022
6.25
 1,061,800 6.25 6.31 6.13 51,000 9,800 0.3
02/06/2022
6.25
 1,975,100 6.44 6.55 6.20 10,500 85,200 -0.5
01/06/2022
6.44
 3,184,000 6.39 6.55 6.31 34,000 2,600 0.2
31/05/2022
6.39
 1,473,400 6.39 6.46 6.32 67,800 4,700 0.5
30/05/2022
6.39
 1,663,600 6.35 6.52 6.34 59,800 2,300 0.4
27/05/2022
6.35
 3,054,400 6.12 6.43 6.11 355,200 200 2.6
26/05/2022
6.12
 1,783,500 6.17 6.29 5.94 8,400 0 0.1
25/05/2022
6.17
 1,954,600 5.81 6.20 5.82 77,500 9,800 0.5
24/05/2022
5.81
 1,726,900 5.86 5.94 5.59 5,700 490,600 -3.2
23/05/2022
5.86
 977,300 6.01 6.11 5.78 22,600 32,600 -0.1
20/05/2022
6.01
 1,342,900 6.00 6.16 5.98 27,200 7,100 0.1
19/05/2022
6.00
 1,002,000 6.11 6.11 5.84 20,900 102,000 -0.6
18/05/2022
6.11
 1,275,900 5.90 6.19 5.95 55,500 15,700 0.3
17/05/2022
5.90
 1,333,500 5.51 5.90 5.49 69,100 12,300 0.4
16/05/2022
5.51
 1,683,400 5.45 5.78 5.48 346,100 14,200 2.1
13/05/2022
5.45
 2,207,800 5.85 5.98 5.45 43,100 39,200 0.0
12/05/2022
5.85
 1,351,100 6.29 6.29 5.85 2,000 75,700 -0.5
11/05/2022
6.29
 666,800 6.20 6.37 6.12 22,300 27,800 -0.0
10/05/2022
6.20
 1,035,600 6.10 6.20 5.77 82,300 14,200 0.5
09/05/2022
6.10
 2,286,600 6.55 6.55 6.10 44,500 18,200 0.2
06/05/2022
6.55
 1,163,400 6.82 6.82 6.55 13,400 59,600 -0.3
05/05/2022
6.82
 1,414,700 7.03 7.12 6.77 30,600 124,200 -0.7

Chính sách bảo mật | Điều khoản sử dụng |